UK markets close in 3 hours 43 minutes

Montage Technology Co., Ltd. (688008.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
56.08+0.91 (+1.65%)
At close: 03:00PM CST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 202454.8457.5254.7856.0856.0823,590,713
19 Jun 202454.7455.6953.9155.1755.1718,923,898
18 Jun 202454.1454.9453.7654.3854.3816,663,302
17 Jun 202452.2954.8852.2853.8353.8321,783,677
14 Jun 202452.5053.1551.6053.0053.0017,371,108
13 Jun 202452.2353.3251.5052.7052.7019,867,753
12 Jun 202451.5452.4951.3251.6051.6020,131,902
11 Jun 202449.5651.3349.3051.1151.1123,477,208
07 Jun 202451.5552.0949.8650.6050.6018,976,260
06 Jun 202452.2052.7051.1351.2151.2120,863,628
06 Jun 20240.3 Dividend
05 Jun 202453.1653.8952.0652.0751.7719,848,876
04 Jun 202454.0054.4452.9053.6353.3214,692,419
03 Jun 202453.7655.5553.4054.3754.0623,127,577
31 May 202453.0753.7052.5353.0052.6915,614,912
30 May 202452.5853.7952.4252.8552.5517,399,116
29 May 202453.0053.2852.3252.7952.4913,370,958
28 May 202452.3053.7552.1252.5652.2620,836,150
27 May 202449.6052.8749.3352.6252.3223,948,728
24 May 202450.7551.4249.7049.7549.4612,681,207
23 May 202451.5051.7650.5450.8050.5114,593,455
22 May 202449.9151.4649.8351.2750.9716,818,108
21 May 202450.0650.9749.7549.9049.6110,532,923
20 May 202449.3650.3449.2350.1349.8416,355,850
17 May 202449.0049.5948.2949.4649.1812,331,614
16 May 202450.1050.2049.0749.2148.9312,843,719
15 May 202450.0751.1649.6349.6849.3912,636,005
14 May 202451.1851.4050.1750.5250.2313,397,967
13 May 202450.0051.9049.3750.8650.5717,763,031
10 May 202450.9551.0050.1350.8750.5814,310,233
09 May 202450.7051.3750.1151.0650.7720,864,966
08 May 202450.4451.2549.5150.8750.5817,325,794
07 May 202451.3251.4550.2750.5450.2516,158,684
06 May 202451.9752.4050.5851.0550.7621,362,391
30 Apr 202450.5051.8050.5050.9150.6216,993,942
29 Apr 202450.7051.6850.0951.3351.0328,993,731
26 Apr 202449.7051.2949.0050.7750.4834,192,443
25 Apr 202446.8748.9646.5348.3048.0219,556,076
24 Apr 202446.5047.1945.9947.0946.8214,558,033
23 Apr 202447.0048.0945.9846.1745.9015,834,533
22 Apr 202444.9447.1844.0346.7346.4618,239,390
19 Apr 202447.0347.1845.3745.9045.6424,408,987
18 Apr 202448.6048.8847.5147.6447.3725,055,198
17 Apr 202448.5049.5748.2149.5049.2127,178,537
16 Apr 202448.7948.9647.6247.7847.5019,713,536
15 Apr 202448.0649.8548.0649.0548.7727,104,742
12 Apr 202447.1548.8846.8547.9447.6631,212,902
11 Apr 202445.7949.0045.5047.1546.8851,777,867
10 Apr 202444.6544.6542.2043.1542.9020,526,688
09 Apr 202444.2044.4943.5844.2544.0010,703,972
08 Apr 202445.3445.6043.8043.9043.6516,040,036
03 Apr 202445.6446.3844.7145.2745.0116,059,827
02 Apr 202446.3346.5245.5245.7545.4913,761,442
01 Apr 202445.7246.7545.3445.8045.5415,241,330
29 Mar 202446.3346.3345.0545.9545.696,616,082
28 Mar 202445.4747.2044.8746.4646.1915,572,542
27 Mar 202446.2846.7845.2745.3045.0414,939,474
26 Mar 202448.6249.5846.8347.0446.7719,344,790
25 Mar 202448.8849.3547.5547.9547.6717,235,901
22 Mar 202450.1852.1748.9849.2949.0131,908,179
21 Mar 202449.4051.2049.0049.6749.3835,788,376
20 Mar 202448.8549.6547.0047.6347.3630,373,344
19 Mar 202452.6152.6648.3248.8048.5236,925,659
18 Mar 202452.4053.1651.6052.7052.4018,365,866
15 Mar 202451.7052.4550.9052.4052.1012,261,926
14 Mar 202452.6052.8850.9051.8051.5012,704,092
13 Mar 202453.4054.1452.7552.9252.6210,770,490
12 Mar 202452.0454.2652.0452.9852.6715,364,108
11 Mar 202451.5852.1850.5852.0751.7713,057,643
08 Mar 202451.4853.2050.8052.3652.0612,908,065
07 Mar 202453.2553.2850.6051.3051.0014,651,954
06 Mar 202454.4754.7052.3852.6852.3813,126,007
05 Mar 202454.5055.2754.1254.4754.1614,578,288
04 Mar 202454.3055.4253.4454.8554.5316,806,172
01 Mar 202452.4953.4851.9553.1752.8613,812,935
29 Feb 202450.7152.7350.4352.2051.9016,292,477
28 Feb 202453.4454.2650.7650.7750.4813,244,567
27 Feb 202451.7153.6851.4253.4153.1011,794,461
26 Feb 202451.4852.9751.0652.2051.9010,637,561
23 Feb 202451.9052.2250.4051.6151.3110,659,833
22 Feb 202451.1051.7851.0051.3551.059,602,493
21 Feb 202451.0251.7950.6750.7950.5010,018,866
20 Feb 202451.5052.4050.7051.6551.359,853,881
19 Feb 202451.1952.2350.0651.9551.6514,726,067
08 Feb 202449.2550.2548.8049.9049.6112,758,790
07 Feb 202447.8549.1747.0748.7048.4213,045,224
06 Feb 202445.2047.9443.7747.7147.4413,962,160
05 Feb 202444.9345.4142.6044.5944.3316,714,938
02 Feb 202446.7847.2043.4144.8044.5413,905,496
01 Feb 202445.2447.2944.8546.7746.5012,336,949
31 Jan 202447.6047.6745.1645.2044.9415,935,142
30 Jan 202448.4849.4347.2047.4447.1712,156,046
29 Jan 202450.2851.4948.1348.6348.3514,238,946
26 Jan 202451.0051.0048.5149.8049.5113,742,804
25 Jan 202451.7552.2450.5751.6751.3714,889,623
24 Jan 202454.3354.5050.1051.9751.6713,236,434
23 Jan 202453.3954.5152.3954.1653.859,903,875
22 Jan 202455.1555.4853.1154.0953.7810,393,428
19 Jan 202454.0055.5053.6655.1354.819,344,551
18 Jan 202452.0054.1751.0354.0553.7411,224,066
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...